Shenzhen Sed Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	13.060	13.240	12.910	13.150	13.050	6,996,400
2024-07-26	12.970	13.270	12.930	13.100	13.001	7,454,738
2024-07-25	12.860	13.160	12.730	12.960	12.862	9,019,900
2024-07-24	13.360	13.460	12.900	12.960	12.862	10,331,089
2024-07-23	13.780	13.880	13.350	13.360	13.259	8,540,001
2024-07-22	13.900	14.020	13.640	13.770	13.666	10,947,349
2024-07-19	13.370	13.860	13.310	13.740	13.636	10,361,148
2024-07-18	13.530	13.550	13.060	13.430	13.328	12,561,985
2024-07-17	13.920	14.150	13.660	13.670	13.566	8,251,295
2024-07-16	13.690	13.990	13.540	13.920	13.815	10,013,033
2024-07-15	14.300	14.390	13.600	13.710	13.606	17,532,700
2024-07-12	14.910	14.970	14.330	14.410	14.301	13,913,060
2024-07-11	14.860	15.030	14.750	14.990	14.876	11,146,200
2024-07-10	14.670	14.990	14.480	14.620	14.509	10,029,331
2024-07-09	14.400	14.910	14.340	14.870	14.757	10,737,598
2024-07-08	14.970	14.970	14.380	14.460	14.350	9,256,178
2024-07-05	14.890	15.110	14.640	15.000	14.886	9,784,523
2024-07-04	15.290	15.580	14.900	14.900	14.787	13,666,608
2024-07-03	15.550	15.600	15.200	15.210	15.095	11,337,368
2024-07-02	15.170	15.750	15.070	15.540	15.422	18,469,294
2024-07-01	15.030	15.170	14.620	15.080	14.966	9,591,681
2024-06-28	14.860	15.190	14.710	14.980	14.866	10,416,523
2024-06-27	14.910	15.210	14.860	14.910	14.797	11,969,844
2024-06-26	14.160	15.060	14.000	15.060	14.946	15,711,447
2024-06-25	14.550	14.740	13.970	14.120	14.013	12,654,985
2024-06-24	15.330	15.330	14.510	14.530	14.420	14,701,531
2024-06-21	15.320	15.440	15.040	15.340	15.224	9,233,685
2024-06-20	15.880	15.930	15.310	15.340	15.224	12,598,295
2024-06-19	16.130	16.300	15.910	15.920	15.799	9,627,700
2024-06-18	15.990	16.330	15.990	16.130	16.008	11,057,429
2024-06-17	15.900	16.210	15.720	16.100	15.978	14,404,180
2024-06-14	15.970	16.370	15.900	16.080	15.958	24,931,994
2024-06-13	15.880	16.180	15.800	16.010	15.889	12,917,691
2024-06-12	15.650	16.110	15.640	15.910	15.789	14,455,200
2024-06-11	15.280	15.760	15.090	15.740	15.621	12,743,007
2024-06-07	15.380	15.460	15.050	15.300	15.184	8,314,000
2024-06-06	15.820	15.870	15.230	15.280	15.055	13,175,100
2024-06-05	15.830	16.030	15.730	15.740	15.508	12,100,250
2024-06-04	15.670	15.830	15.450	15.800	15.567	10,966,514
2024-06-03	15.680	15.870	15.550	15.690	15.459	12,026,171
2024-05-31	15.670	15.840	15.640	15.640	15.410	15,459,553
2024-05-30	15.610	15.850	15.420	15.770	15.538	9,193,400
2024-05-29	15.740	15.940	15.550	15.700	15.469	9,435,351
2024-05-28	16.040	16.370	15.700	15.730	15.498	14,179,420
2024-05-27	15.960	16.300	15.650	16.240	16.001	12,576,354
2024-05-24	16.180	16.250	15.840	15.880	15.646	15,543,400
2024-05-23	16.840	16.890	16.130	16.140	15.902	18,625,978
2024-05-22	16.860	16.980	16.660	16.960	16.710	10,717,000
2024-05-21	17.000	17.180	16.800	16.860	16.612	13,408,629
2024-05-20	16.500	17.470	16.360	17.060	16.809	25,500,885
2024-05-17	16.150	16.840	15.950	16.640	16.395	21,053,462
2024-05-16	16.350	16.540	16.120	16.120	15.883	15,770,523
2024-05-15	16.690	16.810	16.340	16.340	16.099	17,181,518
2024-05-14	16.270	17.190	16.100	16.920	16.671	26,590,378
2024-05-13	16.210	16.430	15.940	16.110	15.873	14,856,576
2024-05-10	16.870	16.960	16.450	16.590	16.346	13,690,820
2024-05-09	16.800	17.070	16.790	16.890	16.641	16,086,911
2024-05-08	17.240	17.240	16.790	16.800	16.553	18,055,186
2024-05-07	17.360	17.570	17.270	17.400	17.144	17,909,408
2024-05-06	17.790	17.860	17.250	17.450	17.193	33,869,253

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	0.0250 CNY
2025-05-30	0.1200 CNY
2024-06-07	0.1100 CNY
2023-06-08	0.0800 CNY
2022-06-08	0.1000 CNY
2020-06-04	0.0800 CNY
2019-06-04	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.